GUGGENHEIM S&P 500 EQUAL WEIGH $63.87

up +0.73


17/5/2013 05:17 PM  |  NYSEARCA : RSP  |  Industries :
Type:

RSP historical data

Date Open High Low Close Volume
8/4/2010 41.27 41.55 41.12 41.51 6611
8/3/2010 41.36 41.45 41.00 41.15 13158
8/2/2010 41.26 41.54 41.03 41.49 8201
7/30/2010 40.17 40.76 39.95 40.58 8712
7/29/2010 41.09 41.13 40.15 40.54 11266
7/28/2010 41.02 41.13 40.59 40.74 7370
7/27/2010 41.58 41.58 40.97 41.11 16045
7/26/2010 40.79 41.35 40.69 41.34 15889
7/23/2010 40.15 40.80 40.07 40.78 8250
7/22/2010 39.79 40.44 39.76 40.29 7598
7/21/2010 40.17 40.18 39.17 39.30 7156
7/20/2010 38.85 39.94 38.74 39.91 11005
7/19/2010 39.19 39.45 38.87 39.33 4406
7/16/2010 40.06 40.06 38.96 39.02 11217
7/15/2010 40.27 40.38 39.64 40.29 5585
7/14/2010 40.18 40.40 39.92 40.22 9418
7/13/2010 39.99 40.47 39.94 40.30 15453
7/12/2010 39.50 39.75 39.23 39.54 7271
7/9/2010 39.23 39.65 39.19 39.62 9282
7/8/2010 39.31 39.35 38.81 39.26 10111
7/7/2010 37.65 38.90 37.65 38.86 9288
7/6/2010 37.96 38.33 37.24 37.59 19216
7/2/2010 37.80 37.97 37.28 37.49 17430
7/1/2010 37.80 37.95 36.96 37.72 49103
6/30/2010 38.11 38.56 37.71 37.80 35398
6/29/2010 39.09 39.09 37.94 38.24 37401
6/28/2010 39.85 40.01 39.52 39.67 7963
6/25/2010 39.63 39.97 39.25 39.79 9669
6/24/2010 40.05 40.13 39.43 39.56 12675
6/23/2010 40.41 40.57 39.86 40.31 10340
6/22/2010 41.21 41.39 40.28 40.42 19690
6/21/2010 41.97 41.97 40.94 41.19 37736
6/18/2010 41.51 41.56 41.24 41.38 14912
6/17/2010 41.68 41.68 41.09 41.52 21670
6/16/2010 41.32 41.74 41.20 41.52 61397
6/15/2010 40.77 41.59 40.77 41.56 21240
6/14/2010 40.76 41.18 40.50 40.53 12260
6/11/2010 39.89 40.53 39.78 40.53 6045
6/10/2010 39.48 40.28 39.48 40.26 7745
6/9/2010 39.36 39.84 38.79 38.93 11340
6/8/2010 38.56 39.04 38.19 38.97 28009
6/7/2010 39.43 39.56 38.58 38.61 16655
6/4/2010 40.05 40.34 39.11 39.25 20641
6/3/2010 40.81 40.97 40.47 40.91 20834
6/2/2010 39.65 40.67 39.55 40.67 8426
6/1/2010 40.00 40.61 39.48 39.50 13365
5/28/2010 41.00 41.04 40.28 40.48 7402
5/27/2010 40.34 41.00 40.19 40.97 7824
5/26/2010 40.00 40.41 39.41 39.50 13162
5/25/2010 38.41 39.66 38.20 39.62 29031
5/24/2010 39.78 40.18 39.49 39.51 15527
5/21/2010 38.81 40.20 38.27 40.02 47779
5/20/2010 40.14 40.24 39.29 39.37 31190
5/19/2010 41.09 41.49 40.22 41.00 19667
5/18/2010 42.29 42.52 41.20 41.37 16169
5/17/2010 41.88 42.22 41.03 41.92 16835
5/14/2010 42.33 42.44 41.49 41.88 12018
5/13/2010 43.27 43.45 42.70 42.79 9644
5/12/2010 42.79 43.35 42.64 43.32 13405
5/11/2010 42.23 43.13 42.15 42.54 11151
5/10/2010 42.09 42.70 42.09 42.69 21814
5/7/2010 41.19 41.73 40.00 40.59 34092
5/6/2010 42.74 43.00 18.00 41.25 47874
5/5/2010 42.89 43.35 42.47 42.82 21473
5/4/2010 43.83 43.84 42.95 43.14 16618
5/3/2010 43.82 44.44 43.82 44.34 4428
4/30/2010 44.56 44.62 43.69 43.70 5767
4/29/2010 44.28 44.65 44.21 44.56 7082
4/28/2010 43.98 44.13 43.60 43.95 7594
4/27/2010 44.68 44.87 43.62 43.71 10211
4/26/2010 45.16 45.29 44.87 44.92 8523
4/23/2010 44.75 45.12 44.58 45.08 7016
4/22/2010 44.03 44.77 43.75 44.71 8933
4/21/2010 44.33 44.42 44.07 44.35 7648
4/20/2010 43.99 44.27 43.89 44.26 5799
4/19/2010 43.44 43.79 43.15 43.67 10149
4/16/2010 44.21 44.34 43.41 43.66 17887
4/15/2010 44.31 44.51 44.25 44.39 12531
4/14/2010 43.97 44.39 43.89 44.39 6711
4/13/2010 43.75 43.87 43.46 43.82 6165
4/12/2010 43.70 43.87 43.67 43.75 7264
4/9/2010 43.47 43.69 43.34 43.68 6622
4/8/2010 43.15 43.41 42.89 43.36 7515
4/7/2010 43.55 43.57 43.08 43.30 15094
4/6/2010 43.36 43.67 43.25 43.57 13732
4/5/2010 43.15 43.48 43.00 43.48 9200
4/1/2010 42.90 43.07 42.65 42.92 10302
3/31/2010 42.56 42.77 42.41 42.57 4258
3/30/2010 42.74 42.84 42.47 42.71 5757
3/29/2010 42.59 42.71 42.48 42.68 8199
3/26/2010 42.41 42.62 42.09 42.34 7969
3/25/2010 42.70 42.86 42.23 42.27 13702
3/24/2010 42.61 42.67 42.39 42.45 8535
3/23/2010 42.54 42.77 42.33 42.77 6591
3/22/2010 42.00 42.49 41.82 42.44 10576
3/19/2010 42.57 42.57 41.98 42.16 15504
3/18/2010 42.72 42.74 42.40 42.50 7450
3/17/2010 42.51 42.81 42.44 42.69 16400
3/16/2010 42.09 42.37 41.90 42.35 15333
3/15/2010 41.94 41.94 41.58 41.92 3571
Marketplace
Trading Center